Vanguard FTSE Pacific Index Fund ETF Shares

VPL
🏛️ usa →
87.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 71.95 72.21 71.85 72.03 0.6M
2023-12-28 72.15 72.40 72.05 72.07 0.8M
2023-12-27 71.27 71.64 71.27 71.59 0.9M
2023-12-26 70.97 71.23 70.77 71.14 0.3M
2023-12-22 70.98 71.23 70.83 71.04 0.5M
2023-12-21 70.40 70.85 70.34 70.85 0.6M
2023-12-20 70.32 70.44 69.46 69.50 0.7M
2023-12-19 69.98 70.25 69.95 70.07 0.6M
2023-12-18 69.66 69.80 69.39 69.55 0.6M
2023-12-15 71.20 71.30 70.67 70.70 0.3M
2023-12-14 71.05 71.54 71.00 71.31 0.7M
2023-12-13 69.72 71.13 69.53 71.13 0.5M
2023-12-12 69.54 69.92 69.38 69.89 0.6M
2023-12-11 69.53 69.89 69.53 69.86 0.8M
2023-12-08 69.26 69.70 69.19 69.57 0.2M
2023-12-07 69.42 70.05 69.10 69.74 0.3M
2023-12-06 69.68 69.73 69.10 69.14 1.5M
2023-12-05 68.66 68.87 68.49 68.65 0.2M
2023-12-04 69.13 69.47 68.99 69.09 0.4M
2023-12-01 69.11 70.17 69.11 70.12 0.3M
2023-11-30 69.42 69.52 69.12 69.39 0.4M
2023-11-29 69.42 69.60 69.27 69.38 0.3M
2023-11-28 69.21 69.72 69.12 69.52 0.4M
2023-11-27 69.15 69.30 69.02 69.22 0.4M
2023-11-24 69.14 69.34 69.08 69.34 0.2M
2023-11-22 69.25 69.33 68.93 69.25 0.3M
2023-11-21 69.33 69.46 68.93 68.99 0.5M
2023-11-20 68.91 69.42 68.91 69.32 0.3M
2023-11-17 68.78 69.06 68.75 69.00 0.3M
2023-11-16 68.25 68.47 68.09 68.28 0.4M
2023-11-15 68.46 68.69 68.21 68.31 1.0M
2023-11-14 67.94 68.63 67.82 68.57 0.4M
2023-11-13 66.56 67.10 66.48 66.97 0.3M
2023-11-10 66.60 67.02 66.31 66.98 0.2M
2023-11-09 67.22 67.37 66.52 66.56 0.3M
2023-11-08 66.82 66.93 66.40 66.62 0.2M
2023-11-07 67.21 67.57 67.06 67.49 0.3M
2023-11-06 68.41 68.48 67.99 68.16 0.4M
2023-11-03 67.97 68.55 67.92 68.32 0.4M
2023-11-02 66.67 67.15 66.57 67.10 0.4M
2023-11-01 65.22 65.89 65.18 65.84 0.6M
2023-10-31 64.63 64.90 64.43 64.84 0.7M
2023-10-30 64.50 64.57 64.09 64.53 0.7M
2023-10-27 64.38 64.38 63.74 63.90 0.4M
2023-10-26 63.90 64.05 63.44 63.66 0.3M
2023-10-25 64.79 64.84 64.29 64.35 0.5M
2023-10-24 64.78 65.00 64.64 64.98 0.4M
2023-10-23 64.10 64.76 63.87 64.41 0.5M
2023-10-20 64.74 64.89 64.34 64.36 0.3M
2023-10-19 65.40 65.74 64.87 64.99 0.3M
2023-10-18 66.20 66.25 65.41 65.54 0.3M
2023-10-17 65.99 66.83 65.96 66.52 0.3M
2023-10-16 65.99 66.46 65.90 66.41 0.4M
2023-10-13 66.37 66.54 65.89 66.04 0.3M
2023-10-12 67.38 67.41 66.49 66.70 0.4M
2023-10-11 67.20 67.27 66.72 67.04 0.6M
2023-10-10 66.69 67.22 66.66 67.01 0.4M
2023-10-09 65.64 66.41 65.64 66.27 0.2M
2023-10-06 65.53 66.33 65.23 66.20 0.3M
2023-10-05 65.49 65.82 65.28 65.71 0.3M
2023-10-04 64.73 64.86 64.32 64.76 0.6M
2023-10-03 65.32 65.73 64.88 65.14 0.7M
2023-10-02 66.46 66.58 65.96 66.16 0.3M
2023-09-29 67.66 67.66 66.77 66.88 0.4M
2023-09-28 67.10 67.71 66.97 67.59 0.4M
2023-09-27 67.59 67.66 66.89 67.20 0.4M
2023-09-26 67.48 67.64 67.05 67.07 0.3M
2023-09-25 68.00 68.23 67.81 68.18 0.4M
2023-09-22 68.57 68.77 68.27 68.30 0.7M
2023-09-21 68.20 68.37 67.87 67.90 0.5M
2023-09-20 69.69 70.05 69.20 69.21 0.8M
2023-09-19 70.00 70.11 69.76 69.93 0.2M
2023-09-18 69.67 69.84 69.49 69.83 0.3M
2023-09-15 70.32 70.49 69.98 70.03 0.3M
2023-09-14 70.11 70.45 69.98 70.33 0.3M
2023-09-13 69.30 69.47 69.10 69.25 0.4M
2023-09-12 69.33 69.60 69.27 69.37 0.1M
2023-09-11 69.41 69.59 69.30 69.54 0.2M
2023-09-08 68.87 69.02 68.67 68.75 0.1M
2023-09-07 69.19 69.30 69.01 69.21 0.3M
2023-09-06 69.60 69.73 69.15 69.31 0.2M
2023-09-05 69.73 69.73 69.48 69.50 0.2M
2023-09-01 70.21 70.27 69.53 69.81 0.3M
2023-08-31 69.29 69.41 69.12 69.31 0.3M
2023-08-30 69.11 69.32 68.84 69.00 0.5M
2023-08-29 68.12 69.19 68.06 69.15 0.2M
2023-08-28 68.19 68.43 68.17 68.37 0.5M
2023-08-25 67.68 67.96 67.15 67.74 0.2M
2023-08-24 67.90 68.01 67.23 67.31 0.2M
2023-08-23 67.67 68.22 67.62 68.10 0.4M
2023-08-22 67.51 67.52 67.09 67.15 0.3M
2023-08-21 66.95 67.12 66.66 67.06 0.3M
2023-08-18 66.63 67.10 66.60 66.99 0.4M
2023-08-17 67.52 67.63 66.86 66.97 0.4M
2023-08-16 67.63 67.82 67.19 67.23 0.7M
2023-08-15 68.39 68.46 67.92 68.03 0.3M
2023-08-14 68.57 68.90 68.40 68.88 0.3M
2023-08-11 69.44 69.69 69.25 69.35 0.3M
2023-08-10 70.22 70.62 69.68 69.74 0.4M
2023-08-09 69.88 69.92 69.41 69.57 0.3M
2023-08-08 69.59 69.79 69.32 69.76 0.3M
2023-08-07 70.41 70.48 70.18 70.44 0.2M
2023-08-04 70.18 70.72 69.98 70.08 0.5M
2023-08-03 69.41 69.91 69.31 69.77 0.3M
2023-08-02 70.41 70.47 69.85 69.91 2.8M
2023-08-01 71.65 71.68 71.30 71.34 0.3M
2023-07-31 72.09 72.43 72.01 72.25 0.4M
2023-07-28 72.30 72.59 72.15 72.29 0.3M
2023-07-27 72.27 72.34 71.69 71.80 0.3M
2023-07-26 71.45 71.98 71.31 71.79 0.2M
2023-07-25 71.26 71.62 71.26 71.57 0.2M
2023-07-24 71.03 71.42 70.97 71.27 0.2M
2023-07-21 71.21 71.22 70.92 70.96 0.2M
2023-07-20 71.33 71.43 71.01 71.12 0.2M
2023-07-19 71.87 71.97 71.63 71.79 0.2M
2023-07-18 71.73 72.03 71.56 71.87 0.4M
2023-07-17 71.04 71.42 70.93 71.30 0.3M
2023-07-14 71.60 71.61 71.28 71.35 0.4M
2023-07-13 71.70 71.95 71.55 71.89 0.5M
2023-07-12 70.39 70.94 70.34 70.79 0.3M
2023-07-11 69.49 69.88 69.29 69.88 0.4M
2023-07-10 68.81 69.25 68.81 69.18 0.6M
2023-07-07 68.61 69.48 68.59 69.16 0.7M
2023-07-06 68.55 68.62 68.01 68.38 0.4M
2023-07-05 69.78 69.78 69.47 69.53 0.3M
2023-07-03 70.13 70.35 70.06 70.07 0.5M
2023-06-30 69.50 69.80 69.39 69.72 0.4M
2023-06-29 69.07 69.25 69.00 69.17 0.2M
2023-06-28 69.30 69.64 69.23 69.43 0.3M
2023-06-27 69.12 69.35 68.87 69.31 0.2M
2023-06-26 68.74 69.01 68.71 68.81 0.2M
2023-06-23 68.78 68.85 68.58 68.75 0.3M
2023-06-22 70.38 70.56 70.29 70.39 0.3M
2023-06-21 70.84 71.22 70.71 71.02 0.2M
2023-06-20 70.82 70.94 70.51 70.67 0.3M
2023-06-16 72.65 72.65 72.01 72.05 0.2M
2023-06-15 71.72 72.46 71.63 72.43 0.5M
2023-06-14 72.18 72.46 71.66 72.15 0.7M
2023-06-13 72.09 72.25 71.84 72.03 0.6M
2023-06-12 70.84 71.09 70.75 71.09 0.4M
2023-06-09 70.78 70.91 70.55 70.72 0.3M
2023-06-08 69.60 70.23 69.55 70.15 0.2M
2023-06-07 69.89 70.21 69.43 69.43 0.5M
2023-06-06 70.28 70.82 70.17 70.75 0.5M
2023-06-05 70.13 70.17 69.77 69.77 0.6M
2023-06-02 69.95 70.13 69.86 70.05 0.6M
2023-06-01 68.19 68.83 68.06 68.80 0.7M
2023-05-31 67.39 67.53 66.96 67.45 0.8M
2023-05-30 68.40 68.40 67.91 68.05 0.6M
2023-05-26 68.13 68.61 68.01 68.54 0.3M
2023-05-25 68.11 68.14 67.76 68.05 0.7M
2023-05-24 68.32 68.40 67.98 68.01 2.6M
2023-05-23 68.93 69.19 68.77 68.81 0.3M
2023-05-22 69.59 69.89 69.59 69.74 0.2M
2023-05-19 69.20 69.45 69.18 69.42 0.3M
2023-05-18 69.10 69.10 68.73 69.09 0.3M
2023-05-17 68.98 69.25 68.82 69.17 0.3M
2023-05-16 69.00 69.17 68.73 68.73 0.3M
2023-05-15 68.92 69.34 68.88 69.32 0.3M
2023-05-12 68.96 68.96 68.41 68.60 0.3M
2023-05-11 68.71 68.74 68.32 68.73 0.3M
2023-05-10 69.15 69.15 68.61 68.95 0.5M
2023-05-09 68.85 69.16 68.85 69.07 0.2M
2023-05-08 69.02 69.03 68.84 68.95 0.3M
2023-05-05 68.29 69.10 68.29 68.98 0.3M
2023-05-04 67.88 68.20 67.83 67.98 0.4M
2023-05-03 67.73 68.19 67.69 67.69 0.6M
2023-05-02 67.60 67.62 67.19 67.54 0.3M
2023-05-01 68.23 68.38 68.00 68.15 0.7M
2023-04-28 67.65 68.25 67.65 68.24 2.8M
2023-04-27 67.78 68.37 67.68 68.33 0.3M
2023-04-26 67.72 67.75 67.30 67.40 0.3M
2023-04-25 67.98 68.01 67.49 67.49 0.2M
2023-04-24 68.18 68.39 68.14 68.39 0.3M
2023-04-21 68.37 68.47 68.03 68.43 0.2M
2023-04-20 68.30 68.66 68.22 68.45 0.3M
2023-04-19 68.19 68.37 68.16 68.29 0.3M
2023-04-18 68.78 68.92 68.60 68.80 0.3M
2023-04-17 68.31 68.51 68.15 68.48 0.3M
2023-04-14 68.68 68.96 68.14 68.38 0.2M
2023-04-13 68.61 69.06 68.61 69.01 0.9M
2023-04-12 68.38 68.39 67.84 67.98 0.4M
2023-04-11 67.72 67.90 67.66 67.76 0.3M
2023-04-10 67.07 67.50 67.02 67.50 0.3M
2023-04-06 67.19 67.53 67.06 67.39 0.3M
2023-04-05 67.76 67.90 67.41 67.68 0.4M
2023-04-04 68.23 68.43 68.07 68.24 0.3M
2023-04-03 67.97 68.42 67.95 68.39 1.2M
2023-03-31 67.45 67.92 67.45 67.82 0.4M
2023-03-30 67.35 67.46 67.26 67.39 0.3M
2023-03-29 66.88 66.99 66.70 66.85 0.5M
2023-03-28 66.40 66.59 66.35 66.56 0.9M
2023-03-27 66.07 66.29 65.93 66.19 0.8M
2023-03-24 65.78 66.00 65.49 66.00 0.9M
2023-03-23 66.46 66.80 65.65 65.90 5.2M
2023-03-22 65.82 66.86 65.72 65.81 2.8M
2023-03-21 65.66 65.71 65.32 65.69 0.5M
2023-03-20 65.17 65.52 65.10 65.41 0.3M
2023-03-17 65.18 65.29 64.80 64.82 0.3M
2023-03-16 64.38 65.28 64.28 65.21 0.7M
2023-03-15 64.09 64.26 63.62 64.18 0.8M
2023-03-14 65.16 65.44 64.95 65.39 0.5M
2023-03-13 65.36 65.93 65.26 65.37 0.8M
2023-03-10 66.25 66.50 65.60 65.63 1.4M
2023-03-09 67.36 67.36 66.33 66.46 3.5M
2023-03-08 66.72 67.09 66.65 66.83 0.3M
2023-03-07 67.30 67.30 66.26 66.35 0.5M
2023-03-06 67.34 67.50 67.11 67.24 0.7M
2023-03-03 66.81 67.51 66.66 67.39 0.3M
2023-03-02 65.87 66.34 65.73 66.27 0.4M
2023-03-01 66.27 66.47 66.03 66.19 0.5M
2023-02-28 65.87 66.13 65.71 65.77 1.8M
2023-02-27 66.12 66.24 65.95 66.11 0.4M
2023-02-24 65.64 65.80 65.37 65.62 0.4M
2023-02-23 66.60 66.80 66.16 66.73 0.4M
2023-02-22 66.55 66.64 66.14 66.27 0.5M
2023-02-21 67.06 67.22 66.69 66.69 0.3M
2023-02-17 67.16 67.54 66.99 67.51 0.4M
2023-02-16 67.38 68.03 67.27 67.63 0.5M
2023-02-15 67.37 67.71 67.26 67.70 0.7M
2023-02-14 68.31 69.02 68.16 68.66 0.4M
2023-02-13 68.30 68.90 68.22 68.90 0.3M
2023-02-10 68.81 68.90 68.44 68.66 0.2M
2023-02-09 69.61 69.63 68.58 68.71 1.6M
2023-02-08 68.85 68.98 68.48 68.60 0.3M
2023-02-07 68.10 69.13 68.00 69.04 0.5M
2023-02-06 68.18 68.32 67.83 68.22 1.4M
2023-02-03 69.19 69.49 68.78 69.00 0.7M
2023-02-02 70.36 70.47 69.63 70.02 0.5M
2023-02-01 69.50 70.48 69.07 70.24 0.7M
2023-01-31 69.27 69.70 69.05 69.66 0.4M
2023-01-30 69.73 70.00 69.50 69.50 0.6M
2023-01-27 69.95 70.26 69.81 70.09 0.8M
2023-01-26 70.05 70.17 69.57 70.10 0.5M
2023-01-25 69.31 69.88 69.21 69.86 0.6M
2023-01-24 68.92 69.35 68.69 69.20 0.6M
2023-01-23 68.50 69.12 68.45 68.93 0.5M
2023-01-20 68.09 68.78 67.92 68.77 0.5M
2023-01-19 67.93 68.15 67.66 68.06 0.4M
2023-01-18 68.79 68.86 67.69 67.69 0.5M
2023-01-17 67.86 68.13 67.81 67.99 0.5M
2023-01-13 67.21 67.80 67.21 67.77 0.6M
2023-01-12 66.93 67.50 66.29 67.48 1.1M
2023-01-11 66.13 66.26 65.88 66.25 2.0M
2023-01-10 65.66 65.81 65.36 65.72 1.1M
2023-01-09 66.08 66.49 65.85 65.90 0.4M
2023-01-06 64.51 65.71 64.16 65.69 0.4M
2023-01-05 63.92 64.17 63.71 63.89 0.5M
2023-01-04 65.06 65.14 64.52 64.76 0.5M
2023-01-03 64.55 64.95 64.15 64.34 0.5M